S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.68
+0.58 +1.12%
Gold
1177.59
0.00 0.00%
Euro
1.066725
0.000000 0.00%
US Dollar
100.67
-0.28 -0.28%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z16.EDec 2016 (E)373.0374.0371.5387.5+16.0+4.13%set 14:16
ZW.H17.EMar 2017 (E)398.50405.00396.50404.25+8.00+1.98%set 14:16
ZW.K17.EMay 2017 (E)412.00417.50409.75417.00+8.25+1.98%set 14:16
ZW.N17.EJul 2017 (E)426.25431.25424.50431.00+7.00+1.63%set 14:16
ZW.U17.ESep 2017 (E)442.00445.50440.25446.25+6.25+1.40%set 14:16
ZW.Z17.EDec 2017 (E)461.25465.25459.75465.25+5.75+1.24%set 14:16
ZW.H18.EMar 2018 (E)475.25475.25474.00478.50+5.75+1.21%set 14:16
ZW.K18.EMay 2018 (E)508.50508.50508.50487.75+5.25+1.08%set 14:16
ZW.N18.EJul 2018 (E)502.00502.00491.75496.50+5.25+1.07%set 14:16
ZW.U18.ESep 2018 (E)526.0526.0526.0510.0+3.5+0.69%set 14:16
ZW.Z18.EDec 2018 (E)536.00536.00535.00529.75+3.25+0.61%set 14:16
ZW.H19.EMar 2019 (E)555555555545+2+0.37%set 14:16
ZW.K19.EMay 2019 (E)549549549549+2+0.36%set 14:16
ZW.N19.EJul 2019 (E)529529529529+2+0.38%set 14:16
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-24.25-17.00-26.25-16.75+7.250.00%set 15:28
ZW.Z16:H18.EDec 2016/Mar 2018 Spread-88.00-88.00-88.00-91.00+10.250.00%set 15:28
ZW.Z16:H19.EDec 2016/Mar 2019 Spread-157.5-157.5-157.5-157.5+14.00.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-40.00-38.25-40.00-29.50+7.750.00%set 15:28
ZW.Z16:K18.EDec 2016/May 2018 Spread-100.25-100.25-100.25-100.25+10.750.00%set 15:28
ZW.Z16:K19.EDec 2016/May 2019 Spread-161.5-161.5-161.5-161.5+14.00.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread-56.5-52.0-56.5-43.5+9.00.00%set 15:28
ZW.Z16:N18.EDec 2016/Jul 2018 Spread-109.00-109.00-109.00-109.00+10.750.00%set 15:28
ZW.Z16:N19.EDec 2016/Jul 2019 Spread-141.5-141.5-141.5-141.5+14.00.00%set 15:28
ZW.Z16:U17.EDec 2016/Sep 2017 Spread-73.00-69.75-73.25-58.75+9.750.00%set 15:28
ZW.Z16:U18.EDec 2016/Sep 2018 Spread-122.5-122.5-122.5-122.5+12.50.00%set 15:28
ZW.Z16:Z17.EDec 2016/Dec 2017 Spread-90.00-89.00-91.00-77.75+10.250.00%set 15:28
ZW.Z16:Z18.EDec 2016/Dec 2018 Spread-142.25-142.25-142.25-142.25+12.750.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread34.5047.2534.5050.00+10.25+20.50%set 15:28
ZW.H17:H18.EMar 2017/Mar 2018 Spread-77.25-74.00-77.25-74.25+3.000.00%set 15:28
ZW.H17:H19.EMar 2017/Mar 2019 Spread-140.75-140.75-140.75-140.75+6.750.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-13.50-12.00-13.50-12.75+0.500.00%set 15:28
ZW.H17:K18.EMar 2017/May 2018 Spread-83.5-83.5-83.5-83.5+3.50.00%set 15:28
ZW.H17:K19.EMar 2017/May 2019 Spread-144.75-144.75-144.75-144.75+6.750.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread-28.00-26.25-29.00-26.75+1.750.00%set 15:28
ZW.H17:N18.EMar 2017/Jul 2018 Spread-96.75-95.50-97.25-92.25+3.500.00%set 15:28
ZW.H17:N19.EMar 2017/Jul 2019 Spread-124.75-124.75-124.75-124.75+6.750.00%set 15:28
ZW.H17:U17.EMar 2017/Sep 2017 Spread-44.75-41.50-44.75-42.00+2.500.00%set 15:28
ZW.H17:U18.EMar 2017/Sep 2018 Spread-105.75-105.75-105.75-105.75+5.250.00%set 15:28
ZW.H17:Z17.EMar 2017/Dec 2017 Spread-63.00-60.00-64.25-61.00+3.000.00%set 15:28
ZW.H17:Z18.EMar 2017/Dec 2018 Spread-125.5-125.5-125.5-125.5+5.50.00%set 15:28
ZW.H17:ZC.H17.EMar 2017/ZC Spread53.5057.0052.7557.00+4.00+7.02%set 15:28
ZW.K17:H18.EMay 2017/Mar 2018 Spread-57.25-57.25-57.25-61.50+2.500.00%set 15:28
ZW.K17:H19.EMay 2017/Mar 2019 Spread-128.00-128.00-128.00-128.00+6.250.00%set 15:28
ZW.K17:K18.EMay 2017/May 2018 Spread-70.75-70.75-70.75-70.75+3.000.00%set 15:28
ZW.K17:K19.EMay 2017/May 2019 Spread-132.00-132.00-132.00-132.00+6.250.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread-15.25-13.75-15.50-14.00+1.250.00%set 15:28
ZW.K17:N18.EMay 2017/Jul 2018 Spread-83.50-82.25-83.75-79.50+3.000.00%set 15:28
ZW.K17:N19.EMay 2017/Jul 2019 Spread-112.00-112.00-112.00-112.00+6.250.00%set 15:28
ZW.K17:U17.EMay 2017/Sep 2017 Spread-31.00-29.00-31.50-29.25+2.000.00%set 15:28
ZW.K17:U18.EMay 2017/Sep 2018 Spread-93.00-93.00-93.00-93.00+4.750.00%set 15:28
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-50.00-47.50-51.00-48.25+2.500.00%set 15:28
ZW.K17:Z18.EMay 2017/Dec 2018 Spread-112.75-112.75-112.75-112.75+5.000.00%set 15:28
ZW.K17:ZC.K17.EMay 2017/ZC Spread65.0066.2563.2562.75+4.00+6.67%set 15:28
ZW.N17:H18.EJul 2017/Mar 2018 Spread-48.50-48.50-48.50-47.50+1.250.00%set 15:28
ZW.N17:H19.EJul 2017/Mar 2019 Spread-114-114-114-114+50.00%set 15:28
ZW.N17:K18.EJul 2017/May 2018 Spread-56.75-56.75-56.75-56.75+1.750.00%set 15:28
ZW.N17:K19.EJul 2017/May 2019 Spread-118-118-118-118+50.00%set 15:28
ZW.N17:N18.EJul 2017/Jul 2018 Spread-67.75-67.75-68.00-65.50+1.750.00%set 15:28
ZW.N17:N19.EJul 2017/Jul 2019 Spread-98-98-98-98+50.00%set 15:28
ZW.N17:U17.EJul 2017/Sep 2017 Spread-16.00-15.00-16.00-15.25+0.750.00%set 15:28
ZW.N17:U18.EJul 2017/Sep 2018 Spread-79.0-79.0-79.0-79.0+3.50.00%set 15:28
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-35.25-33.25-35.50-34.25+1.250.00%set 15:28
ZW.N17:Z18.EJul 2017/Dec 2018 Spread-98.75-98.75-98.75-98.75+3.750.00%set 15:28
ZW.N17:ZC.N17.EJul 2017/ZC Spread67.2569.2566.5069.25+3.00+4.51%set 15:28
ZW.U17:H18.ESep 2017/Mar 2018 Spread-29.25-29.25-30.75-32.25+0.500.00%set 15:28
ZW.U17:H19.ESep 2017/Mar 2019 Spread-98.75-98.75-98.75-98.75+4.250.00%set 15:28
ZW.U17:K18.ESep 2017/May 2018 Spread-41.5-41.5-41.5-41.5+1.00.00%set 15:28
ZW.U17:K19.ESep 2017/May 2019 Spread-102.75-102.75-102.75-102.75+4.250.00%set 15:28
ZW.U17:N18.ESep 2017/Jul 2018 Spread-50.25-50.25-50.25-50.25+1.000.00%set 15:28
ZW.U17:N19.ESep 2017/Jul 2019 Spread-82.75-82.75-82.75-82.75+4.250.00%set 15:28
ZW.U17:U18.ESep 2017/Sep 2018 Spread-63.75-63.75-63.75-63.75+2.750.00%set 15:28
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-19.25-18.25-19.50-19.00+0.500.00%set 15:28
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-83.5-83.5-83.5-83.5+3.00.00%set 15:28
ZW.U17:ZC.U17.ESep 2017/ZC Spread77.2577.2577.2577.25+2.75+3.56%set 15:28
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-13.75-13.00-14.00-13.250.000.00%set 15:28
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-79.75-79.75-79.75-79.75+3.750.00%set 15:28
ZW.Z17:K18.EDec 2017/May 2018 Spread-20.25-20.25-21.00-22.50+0.500.00%set 15:28
ZW.Z17:K19.EDec 2017/May 2019 Spread-83.75-83.75-83.75-83.75+3.750.00%set 15:28
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-33.25-33.00-33.25-31.25+0.500.00%set 15:28
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-63.75-63.75-63.75-63.75+3.750.00%set 15:28
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-44.75-44.75-44.75-44.75+2.250.00%set 15:28
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-70.0-70.0-70.0-64.5+2.50.00%set 15:28
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread97.597.597.587.5+3.0+3.43%set 15:28
ZW.H18:H19.EMar 2018/Mar 2019 Spread-66.50-66.50-66.50-66.50+3.750.00%set 15:28
ZW.H18:K18.EMar 2018/May 2018 Spread-10.00-9.75-10.25-9.25+0.500.00%set 15:28
ZW.H18:K19.EMar 2018/May 2019 Spread-70.50-70.50-70.50-70.50+3.750.00%set 15:28
ZW.H18:N18.EMar 2018/Jul 2018 Spread-18.75-18.75-18.75-18.00+0.500.00%set 15:28
ZW.H18:N19.EMar 2018/Jul 2019 Spread-50.50-50.50-50.50-50.50+3.750.00%set 15:28
ZW.H18:U18.EMar 2018/Sep 2018 Spread-31.50-31.50-31.50-31.50+2.250.00%set 15:28
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-51.25-51.25-51.25-51.25+2.500.00%set 15:28
ZW.H18:ZC.H18.EMar 2018/ZC Spread92.2592.2592.2592.25+3.25+3.52%set 15:28
ZW.K18:H19.EMay 2018/Mar 2019 Spread-57.25-57.25-57.25-57.25+3.250.00%set 15:28
ZW.K18:K19.EMay 2018/May 2019 Spread-61.25-61.25-61.25-61.25+3.250.00%set 15:28
ZW.K18:N18.EMay 2018/Jul 2018 Spread-9.25-8.75-9.50-8.750.000.00%set 15:28
ZW.K18:N19.EMay 2018/Jul 2019 Spread-41.25-41.25-41.25-41.25+3.250.00%set 15:28
ZW.K18:U18.EMay 2018/Sep 2018 Spread-22.25-22.25-22.25-22.25+1.750.00%set 15:28
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-42-42-42-42+20.00%set 15:28
ZW.K18:ZC.K18.EMay 2018/ZC Spread95.7595.7595.7595.75+2.75+2.87%set 15:28
ZW.N18:H19.EJul 2018/Mar 2019 Spread-48.50-48.50-48.50-48.50+3.250.00%set 15:28
ZW.N18:K19.EJul 2018/May 2019 Spread-52.50-52.50-52.50-52.50+3.250.00%set 15:28
ZW.N18:N19.EJul 2018/Jul 2019 Spread-32.50-32.50-32.50-32.50+3.250.00%set 15:28
ZW.N18:U18.EJul 2018/Sep 2018 Spread-15.25-15.00-15.50-13.50+1.750.00%set 15:28
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-33.75-29.00-33.75-33.25+2.000.00%set 15:28
ZW.N18:ZC.N18.EJul 2018/ZC Spread100.00100.00100.00100.00+2.75+2.75%set 15:28
ZW.U18:H19.ESep 2018/Mar 2019 Spread-35.0-35.0-35.0-35.0+1.50.00%set 15:28
ZW.U18:K19.ESep 2018/May 2019 Spread-39.0-39.0-39.0-39.0+1.50.00%set 15:28
ZW.U18:N19.ESep 2018/Jul 2019 Spread-19.0-19.0-19.0-19.0+1.50.00%set 15:28
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-20.25-20.25-21.00-19.75+0.250.00%set 15:28
ZW.U18:ZC.U18.ESep 2018/ZC Spread117.75117.75117.75117.75+2.00+1.70%set 15:28
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-15.25-15.25-15.25-15.25+1.250.00%set 15:28
ZW.Z18:K19.EDec 2018/May 2019 Spread-19.25-19.25-19.25-19.25+1.250.00%set 15:28
ZW.Z18:N19.EDec 2018/Jul 2019 Spread0.750.750.750.75+1.25+166.67%set 15:28
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread135.0135.0135.0135.0+1.5+1.11%set 15:28
ZW.H19:K19.EMar 2019/May 2019 Spread-4-4-4-400.00%set 15:28
ZW.H19:N19.EMar 2019/Jul 2019 Spread1616161600.00%set 15:28
ZW.K19:N19.EMay 2019/Jul 2019 Spread2020202000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.